联创光电 sh.600363
39.71
+1.22%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 57.91 | 58.00 | 56.97 | 57.13 | -1.36% | 5.65 | 2.17% |
| 2025-07-21 | 57.87 | 59.19 | 57.72 | 57.92 | +0.47% | 5.48 | 2.07% |
| 2025-07-18 | 57.20 | 58.81 | 57.08 | 57.65 | +0.45% | 4.57 | 1.74% |
| 2025-07-17 | 57.42 | 57.74 | 56.90 | 57.39 | -0.14% | 4.23 | 1.63% |
| 2025-07-16 | 57.53 | 57.80 | 56.88 | 57.47 | -0.10% | 2.38 | 0.91% |
| 2025-07-15 | 57.67 | 58.50 | 57.29 | 57.53 | -0.23% | 3.50 | 1.34% |
| 2025-07-14 | 57.50 | 58.22 | 57.05 | 57.66 | +1.18% | 3.46 | 1.32% |
| 2025-07-11 | 57.11 | 57.58 | 56.72 | 56.99 | -0.54% | 3.70 | 1.43% |
| 2025-07-10 | 57.95 | 57.96 | 56.89 | 57.30 | -0.68% | 2.60 | 1.00% |
| 2025-07-09 | 57.62 | 58.78 | 57.51 | 57.69 | +0.16% | 2.99 | 1.14% |
| 2025-07-08 | 57.68 | 57.88 | 57.21 | 57.60 | -0.14% | 2.34 | 0.90% |
| 2025-07-07 | 58.03 | 58.20 | 57.06 | 57.68 | +0.52% | 2.68 | 1.03% |
| 2025-07-04 | 57.80 | 58.02 | 56.88 | 57.38 | -0.52% | 2.88 | 1.11% |
| 2025-07-03 | 58.38 | 58.81 | 57.31 | 57.68 | -1.17% | 3.39 | 1.29% |
| 2025-07-02 | 60.09 | 60.20 | 58.36 | 58.36 | -2.85% | 4.24 | 1.58% |
| 2025-07-01 | 58.70 | 60.41 | 58.70 | 60.07 | +2.98% | 7.25 | 2.66% |
| 2025-06-30 | 57.76 | 58.54 | 57.27 | 58.33 | +1.99% | 4.13 | 1.57% |
| 2025-06-27 | 57.67 | 57.85 | 57.00 | 57.19 | -0.56% | 2.99 | 1.15% |
| 2025-06-26 | 58.55 | 58.67 | 57.47 | 57.51 | -1.56% | 3.73 | 1.42% |
| 2025-06-25 | 57.71 | 58.55 | 57.52 | 58.42 | +1.20% | 3.74 | 1.42% |